KissMeData/403490/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	161224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2300	-50	5	-2.13	827398835	358514	74.63	2360	2360	2290	3055	1645	2350	2307.86	0.16	0	-39014	2476	2412	2366	2302	2256	2390	2280	45	705	100	1640	5	1	45212464	1040	71.88	2.75	12	0.79	32.00	836.00	4030	20230920	-42.93	1775	20231020	29.58	3130	-26.52	20240118	2160	6.48	20240206	4030	-42.93	20230920	1775	29.58	20231020	0.76	N	403490	100	45 억		73319	N	N	0	N	00	N
3	20240329	151226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2310	-40	5	-1.70	804720250	348658	72.58	2360	2360	2290	3055	1645	2350	2308.05	0.16	0	-37983	2476	2412	2366	2302	2256	2390	2280	45	705	100	1640	5	1	45212464	1044	72.19	2.76	12	0.77	32.00	836.00	4030	20230920	-42.68	1775	20231020	30.14	3130	-26.20	20240118	2160	6.94	20240206	4030	-42.68	20230920	1775	30.14	20231020	0.76	N	403490	100	45 억		73319	N	N	0	N	00	N
4	20240329	141221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2300	-50	5	-2.13	742847860	321812	66.99	2360	2360	2290	3055	1645	2350	2308.33	0.16	0	-34015	2476	2412	2366	2302	2256	2390	2280	45	705	100	1640	5	1	45212464	1040	71.88	2.75	12	0.71	32.00	836.00	4030	20230920	-42.93	1775	20231020	29.58	3130	-26.52	20240118	2160	6.48	20240206	4030	-42.93	20230920	1775	29.58	20231020	0.76	N	403490	100	45 억		73319	N	N	0	N	00	N
5	20240329	131200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2300	-50	5	-2.13	660172505	285976	59.53	2360	2360	2290	3055	1645	2350	2308.49	0.16	0	-31643	2476	2412	2366	2302	2256	2390	2280	45	705	100	1640	5	1	45212464	1040	71.88	2.75	12	0.63	32.00	836.00	4030	20230920	-42.93	1775	20231020	29.58	3130	-26.52	20240118	2160	6.48	20240206	4030	-42.93	20230920	1775	29.58	20231020	0.76	N	403490	100	45 억		73319	N	N	0	N	00	N
6	20240329	121214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2300	-50	5	-2.13	509716155	220512	45.90	2360	2360	2290	3055	1645	2350	2311.51	0.16	0	-29004	2476	2412	2366	2302	2256	2390	2280	45	705	100	1640	5	1	45212464	1040	71.88	2.75	12	0.49	32.00	836.00	4030	20230920	-42.93	1775	20231020	29.58	3130	-26.52	20240118	2160	6.48	20240206	4030	-42.93	20230920	1775	29.58	20231020	0.76	N	403490	100	45 억		73319	N	N	0	N	00	N
7	20240329	111159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2315	-35	5	-1.49	313935540	135356	28.18	2360	2360	2300	3055	1645	2350	2319.33	0.16	0	-17439	2476	2412	2366	2302	2256	2390	2280	45	705	100	1640	5	1	45212464	1047	72.34	2.77	12	0.30	32.00	836.00	4030	20230920	-42.56	1775	20231020	30.42	3130	-26.04	20240118	2160	7.18	20240206	4030	-42.56	20230920	1775	30.42	20231020	0.76	N	403490	100	45 억		73319	N	N	0	N	00	N
8	20240329	101200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2335	-15	5	-0.64	236818175	102106	21.25	2360	2360	2300	3055	1645	2350	2319.34	0.16	0	-14861	2476	2412	2366	2302	2256	2390	2280	45	705	100	1640	5	1	45212464	1056	72.97	2.79	12	0.23	32.00	836.00	4030	20230920	-42.06	1775	20231020	31.55	3130	-25.40	20240118	2160	8.10	20240206	4030	-42.06	20230920	1775	31.55	20231020	0.76	N	403490	100	45 억		73319	N	N	0	N	00	N
9	20240329	091200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2330	-20	5	-0.85	56073045	23939	4.98	2360	2360	2325	3055	1645	2350	2342.33	0.16	0	-8525	2476	2412	2366	2302	2256	2390	2280	45	705	100	1640	5	1	45212464	1053	72.81	2.79	12	0.05	32.00	836.00	4030	20230920	-42.18	1775	20231020	31.27	3130	-25.56	20240118	2160	7.87	20240206	4030	-42.18	20230920	1775	31.27	20231020	0.76	N	403490	100	45 억		73319	N	N	0	N	00	N
10	20240328	161207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2350	-55	5	-2.29	1127852210	476895	133.44	2405	2430	2320	3125	1685	2405	2365.02	0.32	0	-69142	2448	2426	2413	2391	2378	2420	2385	45	720	100	1680	5	1	45212464	1062	25.82	3.74	12	1.05	91.00	629.00	4030	20230920	-41.69	1775	20231020	32.39	3130	-24.92	20240118	2160	8.80	20240206	4030	-41.69	20230920	1775	32.39	20231020	0.72	N	403490	100	45 억		144706	N	N	0	N	00	N
11	20240328	151209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2330	-75	5	-3.12	1089090545	460307	128.80	2405	2430	2320	3125	1685	2405	2366.01	0.32	0	-66415	2448	2426	2413	2391	2378	2420	2385	45	720	100	1680	5	1	45212464	1053	25.60	3.70	12	1.02	91.00	629.00	4030	20230920	-42.18	1775	20231020	31.27	3130	-25.56	20240118	2160	7.87	20240206	4030	-42.18	20230920	1775	31.27	20231020	0.72	N	403490	100	45 억		144706	N	N	0	N	00	N
12	20240328	141154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2350	-55	5	-2.29	824289145	346948	97.08	2405	2430	2335	3125	1685	2405	2375.83	0.32	0	-50759	2448	2426	2413	2391	2378	2420	2385	45	720	100	1680	5	1	45212464	1062	25.82	3.74	12	0.77	91.00	629.00	4030	20230920	-41.69	1775	20231020	32.39	3130	-24.92	20240118	2160	8.80	20240206	4030	-41.69	20230920	1775	32.39	20231020	0.72	N	403490	100	45 억		144706	N	N	0	N	00	N
13	20240328	131157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2345	-60	5	-2.49	716362345	300925	84.20	2405	2430	2335	3125	1685	2405	2380.53	0.32	0	-40809	2448	2426	2413	2391	2378	2420	2385	45	720	100	1680	5	1	45212464	1060	25.77	3.73	12	0.67	91.00	629.00	4030	20230920	-41.81	1775	20231020	32.11	3130	-25.08	20240118	2160	8.56	20240206	4030	-41.81	20230920	1775	32.11	20231020	0.72	N	403490	100	45 억		144706	N	N	0	N	00	N
14	20240328	121158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2375	-30	5	-1.25	430011740	179221	50.15	2405	2430	2370	3125	1685	2405	2399.34	0.32	0	-22088	2448	2426	2413	2391	2378	2420	2385	45	720	100	1680	5	1	45212464	1074	26.10	3.78	12	0.40	91.00	629.00	4030	20230920	-41.07	1775	20231020	33.80	3130	-24.12	20240118	2160	9.95	20240206	4030	-41.07	20230920	1775	33.80	20231020	0.72	N	403490	100	45 억		144706	N	N	0	N	00	N
15	20240328	111203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2400	-5	5	-0.21	240561610	99805	27.93	2405	2430	2400	3125	1685	2405	2410.32	0.32	0	-7321	2448	2426	2413	2391	2378	2420	2385	45	720	100	1680	5	1	45212464	1085	26.37	3.82	12	0.22	91.00	629.00	4030	20230920	-40.45	1775	20231020	35.21	3130	-23.32	20240118	2160	11.11	20240206	4030	-40.45	20230920	1775	35.21	20231020	0.72	N	403490	100	45 억		144706	N	N	0	N	00	N
16	20240328	101212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2410	5	2	0.21	168145975	69714	19.51	2405	2430	2400	3125	1685	2405	2411.94	0.32	0	-5912	2448	2426	2413	2391	2378	2420	2385	45	720	100	1680	5	1	45212464	1090	26.48	3.83	12	0.15	91.00	629.00	4030	20230920	-40.20	1775	20231020	35.77	3130	-23.00	20240118	2160	11.57	20240206	4030	-40.20	20230920	1775	35.77	20231020	0.72	N	403490	100	45 억		144706	N	N	0	N	00	N
17	20240328	091218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2410	5	2	0.21	40054285	16635	4.65	2405	2430	2400	3125	1685	2405	2407.83	0.32	0	-2510	2448	2426	2413	2391	2378	2420	2385	45	720	100	1680	5	1	45212464	1090	26.48	3.83	12	0.04	91.00	629.00	4030	20230920	-40.20	1775	20231020	35.77	3130	-23.00	20240118	2160	11.57	20240206	4030	-40.20	20230920	1775	35.77	20231020	0.72	N	403490	100	45 억		144706	N	N	0	N	00	N
18	20240327	161215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2405	-10	5	-0.41	851205225	352605	34.20	2425	2435	2400	3135	1695	2415	2414.11	0.33	0	-5190	2575	2495	2450	2370	2325	2472	2347	45	720	100	1690	5	1	45212464	1087	26.43	3.82	12	0.78	91.00	629.00	4030	20230920	-40.32	1775	20231020	35.49	3130	-23.16	20240118	2160	11.34	20240206	4030	-40.32	20230920	1775	35.49	20231020	0.79	N	403490	100	45 억		149896	N	N	0	N	00	N
19	20240327	151214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2410	-5	5	-0.21	805301550	333554	32.36	2425	2435	2400	3135	1695	2415	2414.31	0.33	0	-9550	2575	2495	2450	2370	2325	2472	2347	45	720	100	1690	5	1	45212464	1090	26.48	3.83	12	0.74	91.00	629.00	4030	20230920	-40.20	1775	20231020	35.77	3130	-23.00	20240118	2160	11.57	20240206	4030	-40.20	20230920	1775	35.77	20231020	0.79	N	403490	100	45 억		149896	N	N	0	N	00	N
20	20240327	141214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2415	0	3	0.00	614096140	254377	24.68	2425	2435	2400	3135	1695	2415	2414.12	0.33	0	-15437	2575	2495	2450	2370	2325	2472	2347	45	720	100	1690	5	1	45212464	1092	26.54	3.84	12	0.56	91.00	629.00	4030	20230920	-40.07	1775	20231020	36.06	3130	-22.84	20240118	2160	11.81	20240206	4030	-40.07	20230920	1775	36.06	20231020	0.79	N	403490	100	45 억		149896	N	N	0	N	00	N
21	20240327	131211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2410	-5	5	-0.21	553382160	229234	22.24	2425	2435	2400	3135	1695	2415	2414.05	0.33	0	-15936	2575	2495	2450	2370	2325	2472	2347	45	720	100	1690	5	1	45212464	1090	26.48	3.83	12	0.51	91.00	629.00	4030	20230920	-40.20	1775	20231020	35.77	3130	-23.00	20240118	2160	11.57	20240206	4030	-40.20	20230920	1775	35.77	20231020	0.79	N	403490	100	45 억		149896	N	N	0	N	00	N
22	20240327	121212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2415	0	3	0.00	454159720	188263	18.26	2425	2435	2400	3135	1695	2415	2412.37	0.33	0	-16812	2575	2495	2450	2370	2325	2472	2347	45	720	100	1690	5	1	45212464	1092	26.54	3.84	12	0.42	91.00	629.00	4030	20230920	-40.07	1775	20231020	36.06	3130	-22.84	20240118	2160	11.81	20240206	4030	-40.07	20230920	1775	36.06	20231020	0.79	N	403490	100	45 억		149896	N	N	0	N	00	N
23	20240327	111210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2405	-10	5	-0.41	390601505	161921	15.71	2425	2435	2400	3135	1695	2415	2412.30	0.33	0	-5142	2575	2495	2450	2370	2325	2472	2347	45	720	100	1690	5	1	45212464	1087	26.43	3.82	12	0.36	91.00	629.00	4030	20230920	-40.32	1775	20231020	35.49	3130	-23.16	20240118	2160	11.34	20240206	4030	-40.32	20230920	1775	35.49	20231020	0.79	N	403490	100	45 억		149896	N	N	0	N	00	N
24	20240327	101207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2420	5	2	0.21	259391240	107427	10.42	2425	2435	2400	3135	1695	2415	2414.58	0.33	0	3315	2575	2495	2450	2370	2325	2472	2347	45	720	100	1690	5	1	45212464	1094	26.59	3.85	12	0.24	91.00	629.00	4030	20230920	-39.95	1775	20231020	36.34	3130	-22.68	20240118	2160	12.04	20240206	4030	-39.95	20230920	1775	36.34	20231020	0.79	N	403490	100	45 억		149896	N	N	0	N	00	N
25	20240327	091216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2420	5	2	0.21	137304950	56902	5.52	2425	2435	2400	3135	1695	2415	2413.01	0.33	0	6563	2575	2495	2450	2370	2325	2472	2347	45	720	100	1690	5	1	45212464	1094	26.59	3.85	12	0.13	91.00	629.00	4030	20230920	-39.95	1775	20231020	36.34	3130	-22.68	20240118	2160	12.04	20240206	4030	-39.95	20230920	1775	36.34	20231020	0.79	N	403490	100	45 억		149896	N	N	0	N	00	N
26	20240326	161105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2415	-55	5	-2.23	2508563810	1023064	41.12	2450	2530	2405	3210	1730	2470	2452.34	0.36	0	-13989	2693	2581	2473	2361	2253	2637	2417	45	740	100	1720	5	1	45212464	1092	26.54	3.84	12	2.26	91.00	629.00	4030	20230920	-40.07	1775	20231020	36.06	3130	-22.84	20240118	2160	11.81	20240206	4030	-40.07	20230920	1775	36.06	20231020	0.83	N	403490	100	45 억		162585	N	N	0	N	00	N
27	20240326	151159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2420	-50	5	-2.02	2380606310	970103	38.99	2450	2530	2405	3210	1730	2470	2453.97	0.36	0	-16672	2693	2581	2473	2361	2253	2637	2417	45	740	100	1720	5	1	45212464	1094	26.59	3.85	12	2.15	91.00	629.00	4030	20230920	-39.95	1775	20231020	36.34	3130	-22.68	20240118	2160	12.04	20240206	4030	-39.95	20230920	1775	36.34	20231020	0.83	N	403490	100	45 억		162585	N	N	0	N	00	N
28	20240326	141155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2445	-25	5	-1.01	1840845220	748408	30.08	2450	2530	2425	3210	1730	2470	2459.68	0.36	0	1261	2693	2581	2473	2361	2253	2637	2417	45	740	100	1720	5	1	45212464	1105	26.87	3.89	12	1.66	91.00	629.00	4030	20230920	-39.33	1775	20231020	37.75	3130	-21.88	20240118	2160	13.19	20240206	4030	-39.33	20230920	1775	37.75	20231020	0.83	N	403490	100	45 억		162585	N	N	0	N	00	N
29	20240326	131150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2455	-15	5	-0.61	1096281125	448011	18.01	2450	2485	2425	3210	1730	2470	2447.00	0.36	0	-5150	2693	2581	2473	2361	2253	2637	2417	45	740	100	1720	5	1	45212464	1110	26.98	3.90	12	0.99	91.00	629.00	4030	20230920	-39.08	1775	20231020	38.31	3130	-21.57	20240118	2160	13.66	20240206	4030	-39.08	20230920	1775	38.31	20231020	0.83	N	403490	100	45 억		162585	N	N	0	N	00	N
30	20240326	121148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2435	-35	5	-1.42	981909790	401302	16.13	2450	2485	2425	3210	1730	2470	2446.81	0.36	0	-705	2693	2581	2473	2361	2253	2637	2417	45	740	100	1720	5	1	45212464	1101	26.76	3.87	12	0.89	91.00	629.00	4030	20230920	-39.58	1775	20231020	37.18	3130	-22.20	20240118	2160	12.73	20240206	4030	-39.58	20230920	1775	37.18	20231020	0.83	N	403490	100	45 억		162585	N	N	0	N	00	N
31	20240326	111145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2430	-40	5	-1.62	835299495	340959	13.70	2450	2485	2425	3210	1730	2470	2449.85	0.36	0	-7480	2693	2581	2473	2361	2253	2637	2417	45	740	100	1720	5	1	45212464	1099	26.70	3.86	12	0.75	91.00	629.00	4030	20230920	-39.70	1775	20231020	36.90	3130	-22.36	20240118	2160	12.50	20240206	4030	-39.70	20230920	1775	36.90	20231020	0.83	N	403490	100	45 억		162585	N	N	0	N	00	N
32	20240326	101150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	-5	5	-0.20	610127565	248843	10.00	2450	2485	2425	3210	1730	2470	2451.86	0.36	0	-13450	2693	2581	2473	2361	2253	2637	2417	45	740	100	1720	5	1	45212464	1114	27.09	3.92	12	0.55	91.00	629.00	4030	20230920	-38.83	1775	20231020	38.87	3130	-21.25	20240118	2160	14.12	20240206	4030	-38.83	20230920	1775	38.87	20231020	0.83	N	403490	100	45 억		162585	N	N	0	N	00	N
33	20240326	091157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2455	-15	5	-0.61	300580460	123151	4.95	2450	2455	2425	3210	1730	2470	2440.75	0.36	0	-42161	2693	2581	2473	2361	2253	2637	2417	45	740	100	1720	5	1	45212464	1110	26.98	3.90	12	0.27	91.00	629.00	4030	20230920	-39.08	1775	20231020	38.31	3130	-21.57	20240118	2160	13.66	20240206	4030	-39.08	20230920	1775	38.31	20231020	0.83	N	403490	100	45 억		162585	N	N	0	N	00	N
34	20240325	161238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2470	105	2	4.44	6095365740	2466618	653.93	2390	2585	2365	3070	1660	2365	2471.15	0.41	0	-22542	2428	2396	2378	2346	2328	2387	2337	45	705	100	1650	5	1	44924464	1110	27.14	3.93	12	5.49	91.00	629.00	4030	20230920	-38.71	1775	20231020	39.15	3130	-21.09	20240118	2160	14.35	20240206	4030	-38.71	20230920	1775	39.15	20231020	0.83	N	403490	100	44 억		185565	N	N	0	N	00	N
35	20240325	151243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2450	85	2	3.59	5824446355	2356435	624.72	2390	2585	2365	3070	1660	2365	2471.72	0.41	0	-41590	2428	2396	2378	2346	2328	2387	2337	45	705	100	1650	5	1	44924464	1101	26.92	3.90	12	5.25	91.00	629.00	4030	20230920	-39.21	1775	20231020	38.03	3130	-21.73	20240118	2160	13.43	20240206	4030	-39.21	20230920	1775	38.03	20231020	0.83	N	403490	100	44 억		185565	N	N	0	N	00	N
36	20240325	141241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2440	75	2	3.17	2444755830	1008471	267.36	2390	2500	2365	3070	1660	2365	2424.22	0.41	0	-111891	2428	2396	2378	2346	2328	2387	2337	45	705	100	1650	5	1	44924464	1096	26.81	3.88	12	2.24	91.00	629.00	4030	20230920	-39.45	1775	20231020	37.46	3130	-22.04	20240118	2160	12.96	20240206	4030	-39.45	20230920	1775	37.46	20231020	0.83	N	403490	100	44 억		185565	N	N	0	N	00	N
37	20240325	131238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2455	90	2	3.81	1348365555	559101	148.22	2390	2500	2365	3070	1660	2365	2411.67	0.41	0	-113554	2428	2396	2378	2346	2328	2387	2337	45	705	100	1650	5	1	44924464	1103	26.98	3.90	12	1.24	91.00	629.00	4030	20230920	-39.08	1775	20231020	38.31	3130	-21.57	20240118	2160	13.66	20240206	4030	-39.08	20230920	1775	38.31	20231020	0.83	N	403490	100	44 억		185565	N	N	0	N	00	N
38	20240325	121242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2380	15	2	0.63	855709445	357412	94.75	2390	2425	2365	3070	1660	2365	2394.18	0.41	0	-112721	2428	2396	2378	2346	2328	2387	2337	45	705	100	1650	5	1	44924464	1069	26.15	3.78	12	0.80	91.00	629.00	4030	20230920	-40.94	1775	20231020	34.08	3130	-23.96	20240118	2160	10.19	20240206	4030	-40.94	20230920	1775	34.08	20231020	0.83	N	403490	100	44 억		185565	N	N	0	N	00	N
39	20240325	111241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2385	20	2	0.85	775019685	323575	85.78	2390	2425	2365	3070	1660	2365	2395.18	0.41	0	-110694	2428	2396	2378	2346	2328	2387	2337	45	705	100	1650	5	1	44924464	1071	26.21	3.79	12	0.72	91.00	629.00	4030	20230920	-40.82	1775	20231020	34.37	3130	-23.80	20240118	2160	10.42	20240206	4030	-40.82	20230920	1775	34.37	20231020	0.83	N	403490	100	44 억		185565	N	N	0	N	00	N
40	20240325	101240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2380	15	2	0.63	685082555	285807	75.77	2390	2425	2365	3070	1660	2365	2397.01	0.41	0	-106924	2428	2396	2378	2346	2328	2387	2337	45	705	100	1650	5	1	44924464	1069	26.15	3.78	12	0.64	91.00	629.00	4030	20230920	-40.94	1775	20231020	34.08	3130	-23.96	20240118	2160	10.19	20240206	4030	-40.94	20230920	1775	34.08	20231020	0.83	N	403490	100	44 억		185565	N	N	0	N	00	N
41	20240325	091245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2400	35	2	1.48	78191935	32711	8.67	2390	2405	2365	3070	1660	2365	2390.39	0.41	0	-3514	2428	2396	2378	2346	2328	2387	2337	45	705	100	1650	5	1	44924464	1078	26.37	3.82	12	0.07	91.00	629.00	4030	20230920	-40.45	1775	20231020	35.21	3130	-23.32	20240118	2160	11.11	20240206	4030	-40.45	20230920	1775	35.21	20231020	0.83	N	403490	100	44 억		185565	N	N	0	N	00	N
42	20240322	161242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2365	-60	5	-2.47	875558600	368400	49.69	2400	2410	2360	3150	1700	2425	2376.70	0.54	0	-56167	2525	2475	2415	2365	2305	2445	2335	45	725	100	1690	5	1	44924464	1062	25.99	3.76	12	0.82	91.00	629.00	4030	20230920	-41.32	1775	20231020	33.24	3130	-24.44	20240118	2160	9.49	20240206	4030	-41.32	20230920	1775	33.24	20231020	0.82	N	403490	100	44 억		241732	N	N	0	N	00	N
43	20240322	151245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2370	-55	5	-2.27	822511320	345998	46.67	2400	2410	2360	3150	1700	2425	2377.21	0.54	0	-51289	2525	2475	2415	2365	2305	2445	2335	45	725	100	1690	5	1	44924464	1065	26.04	3.77	12	0.77	91.00	629.00	4030	20230920	-41.19	1775	20231020	33.52	3130	-24.28	20240118	2160	9.72	20240206	4030	-41.19	20230920	1775	33.52	20231020	0.82	N	403490	100	44 억		241732	N	N	0	N	00	N
44	20240322	141232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2370	-55	5	-2.27	754565515	317340	42.81	2400	2410	2360	3150	1700	2425	2377.78	0.54	0	-50964	2525	2475	2415	2365	2305	2445	2335	45	725	100	1690	5	1	44924464	1065	26.04	3.77	12	0.71	91.00	629.00	4030	20230920	-41.19	1775	20231020	33.52	3130	-24.28	20240118	2160	9.72	20240206	4030	-41.19	20230920	1775	33.52	20231020	0.82	N	403490	100	44 억		241732	N	N	0	N	00	N
45	20240322	131237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2380	-45	5	-1.86	643420065	270537	36.49	2400	2410	2360	3150	1700	2425	2378.30	0.54	0	-39753	2525	2475	2415	2365	2305	2445	2335	45	725	100	1690	5	1	44924464	1069	26.15	3.78	12	0.60	91.00	629.00	4030	20230920	-40.94	1775	20231020	34.08	3130	-23.96	20240118	2160	10.19	20240206	4030	-40.94	20230920	1775	34.08	20231020	0.82	N	403490	100	44 억		241732	N	N	0	N	00	N
46	20240322	121234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2395	-30	5	-1.24	558808865	235016	31.70	2400	2410	2360	3150	1700	2425	2377.75	0.54	0	-42525	2525	2475	2415	2365	2305	2445	2335	45	725	100	1690	5	1	44924464	1076	26.32	3.81	12	0.52	91.00	629.00	4030	20230920	-40.57	1775	20231020	34.93	3130	-23.48	20240118	2160	10.88	20240206	4030	-40.57	20230920	1775	34.93	20231020	0.82	N	403490	100	44 억		241732	N	N	0	N	00	N
47	20240322	111242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2390	-35	5	-1.44	497846810	209506	28.26	2400	2410	2360	3150	1700	2425	2376.29	0.54	0	-42629	2525	2475	2415	2365	2305	2445	2335	45	725	100	1690	5	1	44924464	1074	26.26	3.80	12	0.47	91.00	629.00	4030	20230920	-40.69	1775	20231020	34.65	3130	-23.64	20240118	2160	10.65	20240206	4030	-40.69	20230920	1775	34.65	20231020	0.82	N	403490	100	44 억		241732	N	N	0	N	00	N
48	20240322	101233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2375	-50	5	-2.06	425462550	179130	24.16	2400	2410	2360	3150	1700	2425	2375.16	0.54	0	-37475	2525	2475	2415	2365	2305	2445	2335	45	725	100	1690	5	1	44924464	1067	26.10	3.78	12	0.40	91.00	629.00	4030	20230920	-41.07	1775	20231020	33.80	3130	-24.12	20240118	2160	9.95	20240206	4030	-41.07	20230920	1775	33.80	20231020	0.82	N	403490	100	44 억		241732	N	N	0	N	00	N
49	20240322	091233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2385	-40	5	-1.65	140391175	58790	7.93	2400	2410	2375	3150	1700	2425	2388.00	0.54	0	1127	2525	2475	2415	2365	2305	2445	2335	45	725	100	1690	5	1	44924464	1071	26.21	3.79	12	0.13	91.00	629.00	4030	20230920	-40.82	1775	20231020	34.37	3130	-23.80	20240118	2160	10.42	20240206	4030	-40.82	20230920	1775	34.37	20231020	0.82	N	403490	100	44 억		241732	N	N	0	N	00	N
50	20240321	161236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2425	-5	5	-0.21	1781207540	738093	107.34	2450	2465	2355	3155	1705	2430	2413.16	0.35	0	85630	2563	2496	2463	2396	2363	2480	2380	45	725	100	1700	5	1	44924464	1089	26.65	3.86	12	1.64	91.00	629.00	4030	20230920	-39.83	1775	20231020	36.62	3130	-22.52	20240118	2160	12.27	20240206	4030	-39.83	20230920	1775	36.62	20231020	0.68	N	403490	100	44 억		155486	N	N	0	N	00	N
51	20240321	151234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2410	-20	5	-0.82	1725612985	715120	104.00	2450	2465	2355	3155	1705	2430	2412.98	0.35	0	88262	2563	2496	2463	2396	2363	2480	2380	45	725	100	1700	5	1	44924464	1083	26.48	3.83	12	1.59	91.00	629.00	4030	20230920	-40.20	1775	20231020	35.77	3130	-23.00	20240118	2160	11.57	20240206	4030	-40.20	20230920	1775	35.77	20231020	0.68	N	403490	100	44 억		155486	N	N	0	N	00	N
52	20240321	141231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2455	25	2	1.03	845166995	348138	50.63	2450	2465	2400	3155	1705	2430	2427.66	0.35	0	22925	2563	2496	2463	2396	2363	2480	2380	45	725	100	1700	5	1	44924464	1103	26.98	3.90	12	0.77	91.00	629.00	4030	20230920	-39.08	1775	20231020	38.31	3130	-21.57	20240118	2160	13.66	20240206	4030	-39.08	20230920	1775	38.31	20231020	0.68	N	403490	100	44 억		155486	N	N	0	N	00	N
53	20240321	131220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2445	15	2	0.62	663010010	273622	39.79	2450	2460	2400	3155	1705	2430	2423.02	0.35	0	11056	2563	2496	2463	2396	2363	2480	2380	45	725	100	1700	5	1	44924464	1098	26.87	3.89	12	0.61	91.00	629.00	4030	20230920	-39.33	1775	20231020	37.75	3130	-21.88	20240118	2160	13.19	20240206	4030	-39.33	20230920	1775	37.75	20231020	0.68	N	403490	100	44 억		155486	N	N	0	N	00	N
54	20240321	121236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2435	5	2	0.21	623343565	257357	37.43	2450	2460	2400	3155	1705	2430	2422.02	0.35	0	11059	2563	2496	2463	2396	2363	2480	2380	45	725	100	1700	5	1	44924464	1094	26.76	3.87	12	0.57	91.00	629.00	4030	20230920	-39.58	1775	20231020	37.18	3130	-22.20	20240118	2160	12.73	20240206	4030	-39.58	20230920	1775	37.18	20231020	0.68	N	403490	100	44 억		155486	N	N	0	N	00	N
55	20240321	111232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2420	-10	5	-0.41	474556460	196341	28.55	2450	2460	2400	3155	1705	2430	2416.83	0.35	0	-3824	2563	2496	2463	2396	2363	2480	2380	45	725	100	1700	5	1	44924464	1087	26.59	3.85	12	0.44	91.00	629.00	4030	20230920	-39.95	1775	20231020	36.34	3130	-22.68	20240118	2160	12.04	20240206	4030	-39.95	20230920	1775	36.34	20231020	0.68	N	403490	100	44 억		155486	N	N	0	N	00	N
56	20240321	101234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2425	-5	5	-0.21	373930685	154717	22.50	2450	2460	2400	3155	1705	2430	2416.65	0.35	0	3160	2563	2496	2463	2396	2363	2480	2380	45	725	100	1700	5	1	44924464	1089	26.65	3.86	12	0.34	91.00	629.00	4030	20230920	-39.83	1775	20231020	36.62	3130	-22.52	20240118	2160	12.27	20240206	4030	-39.83	20230920	1775	36.62	20231020	0.68	N	403490	100	44 억		155486	N	N	0	N	00	N
57	20240321	091240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2440	10	2	0.41	78381260	32168	4.68	2450	2460	2415	3155	1705	2430	2437.18	0.35	0	-3422	2563	2496	2463	2396	2363	2480	2380	45	725	100	1700	5	1	44924464	1096	26.81	3.88	12	0.07	91.00	629.00	4030	20230920	-39.45	1775	20231020	37.46	3130	-22.04	20240118	2160	12.96	20240206	4030	-39.45	20230920	1775	37.46	20231020	0.68	N	403490	100	44 억		155486	N	N	0	N	00	N
58	20240320	161217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2430	-75	5	-2.99	1678478015	679914	24.47	2480	2530	2430	3255	1755	2505	2468.90	0.35	0	-1173	2795	2650	2495	2350	2195	2722	2422	45	750	100	1750	5	1	44924464	1092	26.70	3.86	12	1.51	91.00	629.00	4030	20230920	-39.70	1775	20231020	36.90	3130	-22.36	20240118	2160	12.50	20240206	4030	-39.70	20230920	1775	36.90	20231020	0.67	N	403490	100	44 억		156198	N	N	0	N	00	N
59	20240320	151224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2460	-45	5	-1.80	1575394955	637578	22.95	2480	2530	2445	3255	1755	2505	2470.88	0.35	0	-7981	2795	2650	2495	2350	2195	2722	2422	45	750	100	1750	5	1	44924464	1105	27.03	3.91	12	1.42	91.00	629.00	4030	20230920	-38.96	1775	20231020	38.59	3130	-21.41	20240118	2160	13.89	20240206	4030	-38.96	20230920	1775	38.59	20231020	0.67	N	403490	100	44 억		156198	N	N	0	N	00	N
60	20240320	141229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	-40	5	-1.60	1421980845	575086	20.70	2480	2530	2445	3255	1755	2505	2472.62	0.35	0	-11522	2795	2650	2495	2350	2195	2722	2422	45	750	100	1750	5	1	44924464	1107	27.09	3.92	12	1.28	91.00	629.00	4030	20230920	-38.83	1775	20231020	38.87	3130	-21.25	20240118	2160	14.12	20240206	4030	-38.83	20230920	1775	38.87	20231020	0.67	N	403490	100	44 억		156198	N	N	0	N	00	N
61	20240320	131230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	-40	5	-1.60	1338037315	540962	19.47	2480	2530	2445	3255	1755	2505	2473.41	0.35	0	-8530	2795	2650	2495	2350	2195	2722	2422	45	750	100	1750	5	1	44924464	1107	27.09	3.92	12	1.20	91.00	629.00	4030	20230920	-38.83	1775	20231020	38.87	3130	-21.25	20240118	2160	14.12	20240206	4030	-38.83	20230920	1775	38.87	20231020	0.67	N	403490	100	44 억		156198	N	N	0	N	00	N
62	20240320	121222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2460	-45	5	-1.80	1240156350	501168	18.04	2480	2530	2445	3255	1755	2505	2474.51	0.35	0	-15570	2795	2650	2495	2350	2195	2722	2422	45	750	100	1750	5	1	44924464	1105	27.03	3.91	12	1.12	91.00	629.00	4030	20230920	-38.96	1775	20231020	38.59	3130	-21.41	20240118	2160	13.89	20240206	4030	-38.96	20230920	1775	38.59	20231020	0.67	N	403490	100	44 억		156198	N	N	0	N	00	N
63	20240320	111223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2460	-45	5	-1.80	1122882305	453509	16.32	2480	2530	2445	3255	1755	2505	2475.96	0.35	0	-6225	2795	2650	2495	2350	2195	2722	2422	45	750	100	1750	5	1	44924464	1105	27.03	3.91	12	1.01	91.00	629.00	4030	20230920	-38.96	1775	20231020	38.59	3130	-21.41	20240118	2160	13.89	20240206	4030	-38.96	20230920	1775	38.59	20231020	0.67	N	403490	100	44 억		156198	N	N	0	N	00	N
64	20240320	101215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2470	-35	5	-1.40	548477785	220744	7.94	2480	2530	2445	3255	1755	2505	2484.64	0.35	0	26884	2795	2650	2495	2350	2195	2722	2422	45	750	100	1750	5	1	44924464	1110	27.14	3.93	12	0.49	91.00	629.00	4030	20230920	-38.71	1775	20231020	39.15	3130	-21.09	20240118	2160	14.35	20240206	4030	-38.71	20230920	1775	39.15	20231020	0.67	N	403490	100	44 억		156198	N	N	0	N	00	N
65	20240320	091223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2515	10	2	0.40	170006600	68004	2.45	2480	2530	2465	3255	1755	2505	2499.92	0.35	0	5048	2795	2650	2495	2350	2195	2722	2422	45	750	100	1750	5	1	44924464	1130	27.64	4.00	12	0.15	91.00	629.00	4030	20230920	-37.59	1775	20231020	41.69	3130	-19.65	20240118	2160	16.44	20240206	4030	-37.59	20230920	1775	41.69	20231020	0.67	N	403490	100	44 억		156198	N	N	0	N	00	N
66	20240319	161209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2505	120	2	5.03	6946638720	2769292	718.75	2405	2640	2340	3100	1670	2385	2508.47	0.31	0	20883	2471	2427	2401	2357	2331	2415	2345	45	715	100	1660	5	1	44924464	1125	27.53	3.98	12	6.16	91.00	629.00	4030	20230920	-37.84	1775	20231020	41.13	3130	-19.97	20240118	2160	15.97	20240206	4030	-37.84	20230920	1775	41.13	20231020	0.66	N	403490	100	44 억		141380	N	N	0	N	00	N
67	20240319	151222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2490	105	2	4.40	6777864360	2701705	701.21	2405	2640	2340	3100	1670	2385	2508.74	0.31	0	17979	2471	2427	2401	2357	2331	2415	2345	45	715	100	1660	5	1	44924464	1119	27.36	3.96	12	6.01	91.00	629.00	4030	20230920	-38.21	1775	20231020	40.28	3130	-20.45	20240118	2160	15.28	20240206	4030	-38.21	20230920	1775	40.28	20231020	0.66	N	403490	100	44 억		141380	N	N	0	N	00	N
68	20240319	141220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2495	110	2	4.61	6508785005	2593721	673.18	2405	2640	2340	3100	1670	2385	2509.44	0.31	0	7148	2471	2427	2401	2357	2331	2415	2345	45	715	100	1660	5	1	44924464	1121	27.42	3.97	12	5.77	91.00	629.00	4030	20230920	-38.09	1775	20231020	40.56	3130	-20.29	20240118	2160	15.51	20240206	4030	-38.09	20230920	1775	40.56	20231020	0.66	N	403490	100	44 억		141380	N	N	0	N	00	N
69	20240319	131148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2485	100	2	4.19	6233006430	2482956	644.44	2405	2640	2340	3100	1670	2385	2510.32	0.31	0	-18547	2471	2427	2401	2357	2331	2415	2345	45	715	100	1660	5	1	44924464	1116	27.31	3.95	12	5.53	91.00	629.00	4030	20230920	-38.34	1775	20231020	40.00	3130	-20.61	20240118	2160	15.05	20240206	4030	-38.34	20230920	1775	40.00	20231020	0.66	N	403490	100	44 억		141380	N	N	0	N	00	N
70	20240319	121212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2480	95	2	3.98	5876626070	2338363	606.91	2405	2640	2340	3100	1670	2385	2513.14	0.31	0	-47651	2471	2427	2401	2357	2331	2415	2345	45	715	100	1660	5	1	44924464	1114	27.25	3.94	12	5.21	91.00	629.00	4030	20230920	-38.46	1775	20231020	39.72	3130	-20.77	20240118	2160	14.81	20240206	4030	-38.46	20230920	1775	39.72	20231020	0.66	N	403490	100	44 억		141380	N	N	0	N	00	N
71	20240319	111218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2505	120	2	5.03	5324158325	2116017	549.20	2405	2640	2340	3100	1670	2385	2516.12	0.31	0	-73227	2471	2427	2401	2357	2331	2415	2345	45	715	100	1660	5	1	44924464	1125	27.53	3.98	12	4.71	91.00	629.00	4030	20230920	-37.84	1775	20231020	41.13	3130	-19.97	20240118	2160	15.97	20240206	4030	-37.84	20230920	1775	41.13	20231020	0.66	N	403490	100	44 억		141380	N	N	0	N	00	N
72	20240319	101221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2410	25	2	1.05	328981195	137220	35.61	2405	2440	2340	3100	1670	2385	2397.47	0.31	0	15760	2471	2427	2401	2357	2331	2415	2345	45	715	100	1660	5	1	44924464	1083	26.48	3.83	12	0.31	91.00	629.00	4030	20230920	-40.20	1775	20231020	35.77	3130	-23.00	20240118	2160	11.57	20240206	4030	-40.20	20230920	1775	35.77	20231020	0.66	N	403490	100	44 억		141380	N	N	0	N	00	N
73	20240319	091221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2400	15	2	0.63	109188815	45927	11.92	2405	2405	2340	3100	1670	2385	2377.44	0.31	0	1202	2471	2427	2401	2357	2331	2415	2345	45	715	100	1660	5	1	44924464	1078	26.37	3.82	12	0.10	91.00	629.00	4030	20230920	-40.45	1775	20231020	35.21	3130	-23.32	20240118	2160	11.11	20240206	4030	-40.45	20230920	1775	35.21	20231020	0.66	N	403490	100	44 억		141380	N	N	0	N	00	N
74	20240318	161211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2385	5	2	0.21	926082235	383600	75.11	2395	2445	2375	3090	1670	2380	2414.23	0.41	0	-42618	2463	2421	2383	2341	2303	2442	2362	45	710	100	1660	5	1	44924464	1071	26.21	3.79	12	0.85	91.00	629.00	4030	20230920	-40.82	1775	20231020	34.37	3130	-23.80	20240118	2160	10.42	20240206	4030	-40.82	20230920	1775	34.37	20231020	0.64	N	403490	100	44 억		183998	N	N	0	N	00	N
75	20240318	151209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2385	5	2	0.21	872952370	361318	70.75	2395	2445	2385	3090	1670	2380	2416.02	0.41	0	-41997	2463	2421	2383	2341	2303	2442	2362	45	710	100	1660	5	1	44924464	1071	26.21	3.79	12	0.80	91.00	629.00	4030	20230920	-40.82	1775	20231020	34.37	3130	-23.80	20240118	2160	10.42	20240206	4030	-40.82	20230920	1775	34.37	20231020	0.64	N	403490	100	44 억		183998	N	N	0	N	00	N
76	20240318	141211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2410	30	2	1.26	733230645	302974	59.33	2395	2445	2390	3090	1670	2380	2420.11	0.41	0	-32355	2463	2421	2383	2341	2303	2442	2362	45	710	100	1660	5	1	44924464	1083	26.48	3.83	12	0.67	91.00	629.00	4030	20230920	-40.20	1775	20231020	35.77	3130	-23.00	20240118	2160	11.57	20240206	4030	-40.20	20230920	1775	35.77	20231020	0.64	N	403490	100	44 억		183998	N	N	0	N	00	N
77	20240318	131210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2415	35	2	1.47	653420460	269832	52.84	2395	2445	2390	3090	1670	2380	2421.58	0.41	0	-18134	2463	2421	2383	2341	2303	2442	2362	45	710	100	1660	5	1	44924464	1085	26.54	3.84	12	0.60	91.00	629.00	4030	20230920	-40.07	1775	20231020	36.06	3130	-22.84	20240118	2160	11.81	20240206	4030	-40.07	20230920	1775	36.06	20231020	0.64	N	403490	100	44 억		183998	N	N	0	N	00	N
78	20240318	121204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2410	30	2	1.26	562791290	232175	45.46	2395	2445	2395	3090	1670	2380	2424.00	0.41	0	-4237	2463	2421	2383	2341	2303	2442	2362	45	710	100	1660	5	1	44924464	1083	26.48	3.83	12	0.52	91.00	629.00	4030	20230920	-40.20	1775	20231020	35.77	3130	-23.00	20240118	2160	11.57	20240206	4030	-40.20	20230920	1775	35.77	20231020	0.64	N	403490	100	44 억		183998	N	N	0	N	00	N
79	20240318	111214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2420	40	2	1.68	461937045	190415	37.29	2395	2445	2395	3090	1670	2380	2425.95	0.41	0	18101	2463	2421	2383	2341	2303	2442	2362	45	710	100	1660	5	1	44924464	1087	26.59	3.85	12	0.42	91.00	629.00	4030	20230920	-39.95	1775	20231020	36.34	3130	-22.68	20240118	2160	12.04	20240206	4030	-39.95	20230920	1775	36.34	20231020	0.64	N	403490	100	44 억		183998	N	N	0	N	00	N
80	20240318	101211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2430	50	2	2.10	336071785	138549	27.13	2395	2445	2395	3090	1670	2380	2425.65	0.41	0	21076	2463	2421	2383	2341	2303	2442	2362	45	710	100	1660	5	1	44924464	1092	26.70	3.86	12	0.31	91.00	629.00	4030	20230920	-39.70	1775	20231020	36.90	3130	-22.36	20240118	2160	12.50	20240206	4030	-39.70	20230920	1775	36.90	20231020	0.64	N	403490	100	44 억		183998	N	N	0	N	00	N
81	20240318	091210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2415	35	2	1.47	126285185	52122	10.21	2395	2440	2395	3090	1670	2380	2422.88	0.41	0	18731	2463	2421	2383	2341	2303	2442	2362	45	710	100	1660	5	1	44924464	1085	26.54	3.84	12	0.12	91.00	629.00	4030	20230920	-40.07	1775	20231020	36.06	3130	-22.84	20240118	2160	11.81	20240206	4030	-40.07	20230920	1775	36.06	20231020	0.64	N	403490	100	44 억		183998	N	N	0	N	00	N
82	20240315	161156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2380	25	2	1.06	1216165360	509007	231.11	2360	2425	2345	3060	1650	2355	2389.29	0.24	0	76162	2415	2385	2355	2325	2295	2385	2325	45	705	100	1640	5	1	44924464	1069	26.15	3.78	12	1.13	91.00	629.00	4030	20230920	-40.94	1775	20231020	34.08	3130	-23.96	20240118	2160	10.19	20240206	4030	-40.94	20230920	1775	34.08	20231020	0.66	N	403490	100	44 억		107836	N	N	0	N	00	N
83	20240315	151119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2400	45	2	1.91	1074093015	449447	204.06	2360	2425	2345	3060	1650	2355	2389.81	0.24	0	62638	2415	2385	2355	2325	2295	2385	2325	45	705	100	1640	5	1	44924464	1078	26.37	3.82	12	1.00	91.00	629.00	4030	20230920	-40.45	1775	20231020	35.21	3130	-23.32	20240118	2160	11.11	20240206	4030	-40.45	20230920	1775	35.21	20231020	0.66	N	403490	100	44 억		107836	N	N	0	N	00	N
84	20240315	141053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2395	40	2	1.70	978133470	409392	185.88	2360	2425	2345	3060	1650	2355	2389.23	0.24	0	44894	2415	2385	2355	2325	2295	2385	2325	45	705	100	1640	5	1	44924464	1076	26.32	3.81	12	0.91	91.00	629.00	4030	20230920	-40.57	1775	20231020	34.93	3130	-23.48	20240118	2160	10.88	20240206	4030	-40.57	20230920	1775	34.93	20231020	0.66	N	403490	100	44 억		107836	N	N	0	N	00	N
85	20240315	131159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2390	35	2	1.49	855102435	357930	162.51	2360	2425	2345	3060	1650	2355	2389.02	0.24	0	36800	2415	2385	2355	2325	2295	2385	2325	45	705	100	1640	5	1	44924464	1074	26.26	3.80	12	0.80	91.00	629.00	4030	20230920	-40.69	1775	20231020	34.65	3130	-23.64	20240118	2160	10.65	20240206	4030	-40.69	20230920	1775	34.65	20231020	0.66	N	403490	100	44 억		107836	N	N	0	N	00	N
86	20240315	121158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2380	25	2	1.06	790677215	330869	150.22	2360	2425	2345	3060	1650	2355	2389.70	0.24	0	45511	2415	2385	2355	2325	2295	2385	2325	45	705	100	1640	5	1	44924464	1069	26.15	3.78	12	0.74	91.00	629.00	4030	20230920	-40.94	1775	20231020	34.08	3130	-23.96	20240118	2160	10.19	20240206	4030	-40.94	20230920	1775	34.08	20231020	0.66	N	403490	100	44 억		107836	N	N	0	N	00	N
87	20240315	111154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2400	45	2	1.91	700982300	293285	133.16	2360	2425	2345	3060	1650	2355	2390.11	0.24	0	42593	2415	2385	2355	2325	2295	2385	2325	45	705	100	1640	5	1	44924464	1078	26.37	3.82	12	0.65	91.00	629.00	4030	20230920	-40.45	1775	20231020	35.21	3130	-23.32	20240118	2160	11.11	20240206	4030	-40.45	20230920	1775	35.21	20231020	0.66	N	403490	100	44 억		107836	N	N	0	N	00	N
88	20240315	101200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2395	40	2	1.70	430819615	180664	82.03	2360	2425	2345	3060	1650	2355	2384.65	0.24	0	8176	2415	2385	2355	2325	2295	2385	2325	45	705	100	1640	5	1	44924464	1076	26.32	3.81	12	0.40	91.00	629.00	4030	20230920	-40.57	1775	20231020	34.93	3130	-23.48	20240118	2160	10.88	20240206	4030	-40.57	20230920	1775	34.93	20231020	0.66	N	403490	100	44 억		107836	N	N	0	N	00	N
89	20240315	091206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2395	40	2	1.70	90852385	38238	17.36	2360	2400	2345	3060	1650	2355	2375.97	0.24	0	-5265	2415	2385	2355	2325	2295	2385	2325	45	705	100	1640	5	1	44924464	1076	26.32	3.81	12	0.09	91.00	629.00	4030	20230920	-40.57	1775	20231020	34.93	3130	-23.48	20240118	2160	10.88	20240206	4030	-40.57	20230920	1775	34.93	20231020	0.66	N	403490	100	44 억		107836	N	N	0	N	00	N
90	20240314	161144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2355	5	2	0.21	492635200	210105	75.28	2355	2385	2325	3055	1645	2350	2344.66	0.34	0	-46233	2400	2375	2345	2320	2290	2387	2332	45	705	100	1640	5	1	44924464	1058	25.88	3.74	12	0.47	91.00	629.00	4030	20230920	-41.56	1775	20231020	32.68	3130	-24.76	20240118	2160	9.03	20240206	4030	-41.56	20230920	1775	32.68	20231020	0.95	N	403490	100	44 억		154069	N	N	0	N	00	N
91	20240314	151150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2340	-10	5	-0.43	484009330	206441	73.96	2355	2385	2325	3055	1645	2350	2344.54	0.34	0	-47992	2400	2375	2345	2320	2290	2387	2332	45	705	100	1640	5	1	44924464	1051	25.71	3.72	12	0.46	91.00	629.00	4030	20230920	-41.94	1775	20231020	31.83	3130	-25.24	20240118	2160	8.33	20240206	4030	-41.94	20230920	1775	31.83	20231020	0.95	N	403490	100	44 억		154069	N	N	0	N	00	N
92	20240314	141149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2350	0	3	0.00	431877100	184171	65.98	2355	2385	2325	3055	1645	2350	2344.98	0.34	0	-52342	2400	2375	2345	2320	2290	2387	2332	45	705	100	1640	5	1	44924464	1056	25.82	3.74	12	0.41	91.00	629.00	4030	20230920	-41.69	1775	20231020	32.39	3130	-24.92	20240118	2160	8.80	20240206	4030	-41.69	20230920	1775	32.39	20231020	0.95	N	403490	100	44 억		154069	N	N	0	N	00	N
93	20240314	131147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2350	0	3	0.00	357701905	152522	54.64	2355	2385	2325	3055	1645	2350	2345.24	0.34	0	-56324	2400	2375	2345	2320	2290	2387	2332	45	705	100	1640	5	1	44924464	1056	25.82	3.74	12	0.34	91.00	629.00	4030	20230920	-41.69	1775	20231020	32.39	3130	-24.92	20240118	2160	8.80	20240206	4030	-41.69	20230920	1775	32.39	20231020	0.95	N	403490	100	44 억		154069	N	N	0	N	00	N
94	20240314	121149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2350	0	3	0.00	314069000	133959	47.99	2355	2385	2325	3055	1645	2350	2344.51	0.34	0	-56661	2400	2375	2345	2320	2290	2387	2332	45	705	100	1640	5	1	44924464	1056	25.82	3.74	12	0.30	91.00	629.00	4030	20230920	-41.69	1775	20231020	32.39	3130	-24.92	20240118	2160	8.80	20240206	4030	-41.69	20230920	1775	32.39	20231020	0.95	N	403490	100	44 억		154069	N	N	0	N	00	N
95	20240314	111148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2340	-10	5	-0.43	267703090	114166	40.90	2355	2385	2325	3055	1645	2350	2344.85	0.34	0	-53176	2400	2375	2345	2320	2290	2387	2332	45	705	100	1640	5	1	44924464	1051	25.71	3.72	12	0.25	91.00	629.00	4030	20230920	-41.94	1775	20231020	31.83	3130	-25.24	20240118	2160	8.33	20240206	4030	-41.94	20230920	1775	31.83	20231020	0.95	N	403490	100	44 억		154069	N	N	0	N	00	N
96	20240314	101158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2340	-10	5	-0.43	221864525	94542	33.87	2355	2385	2325	3055	1645	2350	2346.73	0.34	0	-51276	2400	2375	2345	2320	2290	2387	2332	45	705	100	1640	5	1	44924464	1051	25.71	3.72	12	0.21	91.00	629.00	4030	20230920	-41.94	1775	20231020	31.83	3130	-25.24	20240118	2160	8.33	20240206	4030	-41.94	20230920	1775	31.83	20231020	0.95	N	403490	100	44 억		154069	N	N	0	N	00	N
97	20240314	091154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2350	0	3	0.00	44373955	18727	6.71	2355	2385	2350	3055	1645	2350	2369.62	0.34	0	-4029	2400	2375	2345	2320	2290	2387	2332	45	705	100	1640	5	1	44924464	1056	25.82	3.74	12	0.04	91.00	629.00	4030	20230920	-41.69	1775	20231020	32.39	3130	-24.92	20240118	2160	8.80	20240206	4030	-41.69	20230920	1775	32.39	20231020	0.95	N	403490	100	44 억		154069	N	N	0	N	00	N
98	20240313	161133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2350	10	2	0.43	651078355	277074	54.62	2335	2370	2315	3040	1640	2340	2349.84	0.19	0	66816	2433	2386	2348	2301	2263	2367	2282	45	700	100	1630	5	1	44924464	1056	25.82	3.74	12	0.62	91.00	629.00	4030	20230920	-41.69	1775	20231020	32.39	3130	-24.92	20240118	2160	8.80	20240206	4030	-41.69	20230920	1775	32.39	20231020	0.97	N	403490	100	44 억		87253	N	N	0	N	00	N
99	20240313	151139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2365	25	2	1.07	618474765	263227	51.89	2335	2370	2315	3040	1640	2340	2349.59	0.19	0	64012	2433	2386	2348	2301	2263	2367	2282	45	700	100	1630	5	1	44924464	1062	25.99	3.76	12	0.59	91.00	629.00	4030	20230920	-41.32	1775	20231020	33.24	3130	-24.44	20240118	2160	9.49	20240206	4030	-41.32	20230920	1775	33.24	20231020	0.97	N	403490	100	44 억		87253	N	N	0	N	00	N
100	20240313	141137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2360	20	2	0.85	476050285	202840	39.99	2335	2365	2315	3040	1640	2340	2346.93	0.19	0	39337	2433	2386	2348	2301	2263	2367	2282	45	700	100	1630	5	1	44924464	1060	25.93	3.75	12	0.45	91.00	629.00	4030	20230920	-41.44	1775	20231020	32.96	3130	-24.60	20240118	2160	9.26	20240206	4030	-41.44	20230920	1775	32.96	20231020	0.97	N	403490	100	44 억		87253	N	N	0	N	00	N
101	20240313	131146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2360	20	2	0.85	386935815	164879	32.51	2335	2365	2315	3040	1640	2340	2346.79	0.19	0	32031	2433	2386	2348	2301	2263	2367	2282	45	700	100	1630	5	1	44924464	1060	25.93	3.75	12	0.37	91.00	629.00	4030	20230920	-41.44	1775	20231020	32.96	3130	-24.60	20240118	2160	9.26	20240206	4030	-41.44	20230920	1775	32.96	20231020	0.97	N	403490	100	44 억		87253	N	N	0	N	00	N
102	20240313	121140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2345	5	2	0.21	315013115	134349	26.49	2335	2365	2315	3040	1640	2340	2344.74	0.19	0	18240	2433	2386	2348	2301	2263	2367	2282	45	700	100	1630	5	1	44924464	1053	25.77	3.73	12	0.30	91.00	629.00	4030	20230920	-41.81	1775	20231020	32.11	3130	-25.08	20240118	2160	8.56	20240206	4030	-41.81	20230920	1775	32.11	20231020	0.97	N	403490	100	44 억		87253	N	N	0	N	00	N
103	20240313	111135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2355	15	2	0.64	237386275	101285	19.97	2335	2365	2315	3040	1640	2340	2343.75	0.19	0	7484	2433	2386	2348	2301	2263	2367	2282	45	700	100	1630	5	1	44924464	1058	25.88	3.74	12	0.23	91.00	629.00	4030	20230920	-41.56	1775	20231020	32.68	3130	-24.76	20240118	2160	9.03	20240206	4030	-41.56	20230920	1775	32.68	20231020	0.97	N	403490	100	44 억		87253	N	N	0	N	00	N
104	20240313	101134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2350	10	2	0.43	194612455	83096	16.38	2335	2365	2315	3040	1640	2340	2342.02	0.19	0	3079	2433	2386	2348	2301	2263	2367	2282	45	700	100	1630	5	1	44924464	1056	25.82	3.74	12	0.18	91.00	629.00	4030	20230920	-41.69	1775	20231020	32.39	3130	-24.92	20240118	2160	8.80	20240206	4030	-41.69	20230920	1775	32.39	20231020	0.97	N	403490	100	44 억		87253	N	N	0	N	00	N
105	20240313	091144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2335	-5	5	-0.21	44335720	19035	3.75	2335	2345	2315	3040	1640	2340	2329.17	0.19	0	651	2433	2386	2348	2301	2263	2367	2282	45	700	100	1630	5	1	44924464	1049	25.66	3.71	12	0.04	91.00	629.00	4030	20230920	-42.06	1775	20231020	31.55	3130	-25.40	20240118	2160	8.10	20240206	4030	-42.06	20230920	1775	31.55	20231020	0.97	N	403490	100	44 억		87253	N	N	0	N	00	N
106	20240312	161124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2340	-15	5	-0.64	1176529235	503145	199.40	2350	2395	2310	3060	1650	2355	2338.35	0.19	0	2106	2448	2401	2358	2311	2268	2425	2335	45	705	100	1640	5	1	44924464	1051	25.71	3.72	12	1.12	91.00	629.00	4030	20230920	-41.94	1775	20231020	31.83	3130	-25.24	20240118	2160	8.33	20240206	4030	-41.94	20230920	1775	31.83	20231020	1.13	N	403490	100	44 억		85076	N	N	0	N	00	N
107	20240312	151122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2330	-25	5	-1.06	1123225170	480285	190.34	2350	2395	2310	3060	1650	2355	2338.66	0.19	0	518	2448	2401	2358	2311	2268	2425	2335	45	705	100	1640	5	1	44924464	1047	25.60	3.70	12	1.07	91.00	629.00	4030	20230920	-42.18	1775	20231020	31.27	3130	-25.56	20240118	2160	7.87	20240206	4030	-42.18	20230920	1775	31.27	20231020	1.13	N	403490	100	44 억		85076	N	N	0	N	00	N
108	20240312	141112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2335	-20	5	-0.85	1025004695	438096	173.62	2350	2395	2310	3060	1650	2355	2339.68	0.19	0	-775	2448	2401	2358	2311	2268	2425	2335	45	705	100	1640	5	1	44924464	1049	25.66	3.71	12	0.98	91.00	629.00	4030	20230920	-42.06	1775	20231020	31.55	3130	-25.40	20240118	2160	8.10	20240206	4030	-42.06	20230920	1775	31.55	20231020	1.13	N	403490	100	44 억		85076	N	N	0	N	00	N
109	20240312	131030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2320	-35	5	-1.49	909962455	388581	154.00	2350	2395	2310	3060	1650	2355	2341.76	0.19	0	10850	2448	2401	2358	2311	2268	2425	2335	45	705	100	1640	5	1	44924464	1042	25.49	3.69	12	0.86	91.00	629.00	4030	20230920	-42.43	1775	20231020	30.70	3130	-25.88	20240118	2160	7.41	20240206	4030	-42.43	20230920	1775	30.70	20231020	1.13	N	403490	100	44 억		85076	N	N	0	N	00	N
110	20240312	121126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2325	-30	5	-1.27	728455875	310421	123.02	2350	2395	2310	3060	1650	2355	2346.67	0.19	0	31435	2448	2401	2358	2311	2268	2425	2335	45	705	100	1640	5	1	44924464	1044	25.55	3.70	12	0.69	91.00	629.00	4030	20230920	-42.31	1775	20231020	30.99	3130	-25.72	20240118	2160	7.64	20240206	4030	-42.31	20230920	1775	30.99	20231020	1.13	N	403490	100	44 억		85076	N	N	0	N	00	N
111	20240312	111123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2360	5	2	0.21	548587100	233371	92.49	2350	2395	2310	3060	1650	2355	2350.71	0.19	0	66617	2448	2401	2358	2311	2268	2425	2335	45	705	100	1640	5	1	44924464	1060	25.93	3.75	12	0.52	91.00	629.00	4030	20230920	-41.44	1775	20231020	32.96	3130	-24.60	20240118	2160	9.26	20240206	4030	-41.44	20230920	1775	32.96	20231020	1.13	N	403490	100	44 억		85076	N	N	0	N	00	N
112	20240312	101125	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2340	-15	5	-0.64	211313575	90442	35.84	2350	2360	2310	3060	1650	2355	2336.45	0.19	0	20123	2448	2401	2358	2311	2268	2425	2335	45	705	100	1640	5	1	44924464	1051	25.71	3.72	12	0.20	91.00	629.00	4030	20230920	-41.94	1775	20231020	31.83	3130	-25.24	20240118	2160	8.33	20240206	4030	-41.94	20230920	1775	31.83	20231020	1.13	N	403490	100	44 억		85076	N	N	0	N	00	N
113	20240312	091122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2325	-30	5	-1.27	99949645	42864	16.99	2350	2360	2310	3060	1650	2355	2331.79	0.19	0	-4146	2448	2401	2358	2311	2268	2425	2335	45	705	100	1640	5	1	44924464	1044	25.55	3.70	12	0.10	91.00	629.00	4030	20230920	-42.31	1775	20231020	30.99	3130	-25.72	20240118	2160	7.64	20240206	4030	-42.31	20230920	1775	30.99	20231020	1.13	N	403490	100	44 억		85076	N	N	0	N	00	N
114	20240311	161119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2355	30	2	1.29	580616895	244910	40.30	2330	2405	2315	3020	1630	2325	2370.94	0.15	0	18181	2478	2401	2358	2281	2238	2380	2260	45	695	100	1620	5	1	44924464	1058	25.88	3.74	12	0.55	91.00	629.00	4030	20230920	-41.56	1775	20231020	32.68	3130	-24.76	20240118	2160	9.03	20240206	4030	-41.56	20230920	1775	32.68	20231020	1.10	N	403490	100	44 억		66895	N	N	0	N	00	N
115	20240311	151117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2360	35	2	1.51	557436350	235066	38.68	2330	2405	2315	3020	1630	2325	2371.40	0.15	0	15024	2478	2401	2358	2281	2238	2380	2260	45	695	100	1620	5	1	44924464	1060	25.93	3.75	12	0.52	91.00	629.00	4030	20230920	-41.44	1775	20231020	32.96	3130	-24.60	20240118	2160	9.26	20240206	4030	-41.44	20230920	1775	32.96	20231020	1.10	N	403490	100	44 억		66895	N	N	0	N	00	N
116	20240311	141114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2365	40	2	1.72	489415045	206227	33.94	2330	2405	2315	3020	1630	2325	2373.19	0.15	0	13300	2478	2401	2358	2281	2238	2380	2260	45	695	100	1620	5	1	44924464	1062	25.99	3.76	12	0.46	91.00	629.00	4030	20230920	-41.32	1775	20231020	33.24	3130	-24.44	20240118	2160	9.49	20240206	4030	-41.32	20230920	1775	33.24	20231020	1.10	N	403490	100	44 억		66895	N	N	0	N	00	N
117	20240311	131114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2380	55	2	2.37	444461560	187206	30.81	2330	2405	2315	3020	1630	2325	2374.18	0.15	0	13674	2478	2401	2358	2281	2238	2380	2260	45	695	100	1620	5	1	44924464	1069	26.15	3.78	12	0.42	91.00	629.00	4030	20230920	-40.94	1775	20231020	34.08	3130	-23.96	20240118	2160	10.19	20240206	4030	-40.94	20230920	1775	34.08	20231020	1.10	N	403490	100	44 억		66895	N	N	0	N	00	N
118	20240311	121117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2385	60	2	2.58	405339345	170761	28.10	2330	2405	2315	3020	1630	2325	2373.72	0.15	0	14278	2478	2401	2358	2281	2238	2380	2260	45	695	100	1620	5	1	44924464	1071	26.21	3.79	12	0.38	91.00	629.00	4030	20230920	-40.82	1775	20231020	34.37	3130	-23.80	20240118	2160	10.42	20240206	4030	-40.82	20230920	1775	34.37	20231020	1.10	N	403490	100	44 억		66895	N	N	0	N	00	N
119	20240311	111111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2400	75	2	3.23	313219375	132131	21.74	2330	2405	2315	3020	1630	2325	2370.52	0.15	0	16070	2478	2401	2358	2281	2238	2380	2260	45	695	100	1620	5	1	44924464	1078	26.37	3.82	12	0.29	91.00	629.00	4030	20230920	-40.45	1775	20231020	35.21	3130	-23.32	20240118	2160	11.11	20240206	4030	-40.45	20230920	1775	35.21	20231020	1.10	N	403490	100	44 억		66895	N	N	0	N	00	N
120	20240311	101102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2355	30	2	1.29	182574735	77346	12.73	2330	2385	2315	3020	1630	2325	2360.49	0.15	0	1397	2478	2401	2358	2281	2238	2380	2260	45	695	100	1620	5	1	44924464	1058	25.88	3.74	12	0.17	91.00	629.00	4030	20230920	-41.56	1775	20231020	32.68	3130	-24.76	20240118	2160	9.03	20240206	4030	-41.56	20230920	1775	32.68	20231020	1.10	N	403490	100	44 억		66895	N	N	0	N	00	N
121	20240311	091106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2365	40	2	1.72	83710540	35515	5.84	2330	2380	2315	3020	1630	2325	2357.05	0.15	0	3080	2478	2401	2358	2281	2238	2380	2260	45	695	100	1620	5	1	44924464	1062	25.99	3.76	12	0.08	91.00	629.00	4030	20230920	-41.32	1775	20231020	33.24	3130	-24.44	20240118	2160	9.49	20240206	4030	-41.32	20230920	1775	33.24	20231020	1.10	N	403490	100	44 억		66895	N	N	0	N	00	N
122	20240308	161111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2325	-85	5	-3.53	1416632395	601028	149.31	2425	2435	2315	3130	1690	2410	2357.14	0.21	0	-26362	2573	2491	2448	2366	2323	2470	2345	45	720	100	1680	5	1	44924464	1044	25.55	3.70	12	1.34	91.00	629.00	4030	20230920	-42.31	1775	20231020	30.99	3130	-25.72	20240118	2160	7.64	20240206	4030	-42.31	20230920	1775	30.99	20231020	1.13	N	403490	100	44 억		93107	N	N	0	N	00	N
123	20240308	151110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2330	-80	5	-3.32	1343767610	569641	141.51	2425	2435	2315	3130	1690	2410	2358.94	0.21	0	-25652	2573	2491	2448	2366	2323	2470	2345	45	720	100	1680	5	1	44924464	1047	25.60	3.70	12	1.27	91.00	629.00	4030	20230920	-42.18	1775	20231020	31.27	3130	-25.56	20240118	2160	7.87	20240206	4030	-42.18	20230920	1775	31.27	20231020	1.13	N	403490	100	44 억		93107	N	N	0	N	00	N
124	20240308	141103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2335	-75	5	-3.11	1133987675	479657	119.16	2425	2435	2315	3130	1690	2410	2364.13	0.21	0	-25605	2573	2491	2448	2366	2323	2470	2345	45	720	100	1680	5	1	44924464	1049	25.66	3.71	12	1.07	91.00	629.00	4030	20230920	-42.06	1775	20231020	31.55	3130	-25.40	20240118	2160	8.10	20240206	4030	-42.06	20230920	1775	31.55	20231020	1.13	N	403490	100	44 억		93107	N	N	0	N	00	N
125	20240308	131057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2325	-85	5	-3.53	937521685	395124	98.16	2425	2435	2315	3130	1690	2410	2372.69	0.21	0	-23730	2573	2491	2448	2366	2323	2470	2345	45	720	100	1680	5	1	44924464	1044	25.55	3.70	12	0.88	91.00	629.00	4030	20230920	-42.31	1775	20231020	30.99	3130	-25.72	20240118	2160	7.64	20240206	4030	-42.31	20230920	1775	30.99	20231020	1.13	N	403490	100	44 억		93107	N	N	0	N	00	N
126	20240308	121103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2380	-30	5	-1.24	589258395	246297	61.19	2425	2435	2370	3130	1690	2410	2392.44	0.21	0	-19027	2573	2491	2448	2366	2323	2470	2345	45	720	100	1680	5	1	44924464	1069	26.15	3.78	12	0.55	91.00	629.00	4030	20230920	-40.94	1775	20231020	34.08	3130	-23.96	20240118	2160	10.19	20240206	4030	-40.94	20230920	1775	34.08	20231020	1.13	N	403490	100	44 억		93107	N	N	0	N	00	N
127	20240308	111104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2390	-20	5	-0.83	409294400	170598	42.38	2425	2435	2370	3130	1690	2410	2399.15	0.21	0	16559	2573	2491	2448	2366	2323	2470	2345	45	720	100	1680	5	1	44924464	1074	26.26	3.80	12	0.38	91.00	629.00	4030	20230920	-40.69	1775	20231020	34.65	3130	-23.64	20240118	2160	10.65	20240206	4030	-40.69	20230920	1775	34.65	20231020	1.13	N	403490	100	44 억		93107	N	N	0	N	00	N
128	20240308	101059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2415	5	2	0.21	309016600	128970	32.04	2425	2430	2370	3130	1690	2410	2395.99	0.21	0	10637	2573	2491	2448	2366	2323	2470	2345	45	720	100	1680	5	1	44924464	1085	26.54	3.84	12	0.29	91.00	629.00	4030	20230920	-40.07	1775	20231020	36.06	3130	-22.84	20240118	2160	11.81	20240206	4030	-40.07	20230920	1775	36.06	20231020	1.13	N	403490	100	44 억		93107	N	N	0	N	00	N
129	20240308	091058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2410	0	3	0.00	28806010	11908	2.96	2425	2430	2410	3130	1690	2410	2419.36	0.21	0	2487	2573	2491	2448	2366	2323	2470	2345	45	720	100	1680	5	1	44924464	1083	26.48	3.83	12	0.03	91.00	629.00	4030	20230920	-40.20	1775	20231020	35.77	3130	-23.00	20240118	2160	11.57	20240206	4030	-40.20	20230920	1775	35.77	20231020	1.13	N	403490	100	44 억		93107	N	N	0	N	00	N
130	20240307	161059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2410	-60	5	-2.43	960803670	393552	134.88	2460	2530	2405	3210	1730	2470	2441.46	0.32	0	-49944	2560	2515	2475	2430	2390	2537	2452	45	740	100	1720	5	1	44924464	1083	26.48	3.83	12	0.88	91.00	629.00	4030	20230920	-40.20	1775	20231020	35.77	3130	-23.00	20240118	2160	11.57	20240206	4030	-40.20	20230920	1775	35.77	20231020	1.08	N	403490	100	44 억		143051	N	N	0	N	00	N
131	20240307	151041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2415	-55	5	-2.23	908683095	371933	127.47	2460	2530	2405	3210	1730	2470	2443.14	0.32	0	-49513	2560	2515	2475	2430	2390	2537	2452	45	740	100	1720	5	1	44924464	1085	26.54	3.84	12	0.83	91.00	629.00	4030	20230920	-40.07	1775	20231020	36.06	3130	-22.84	20240118	2160	11.81	20240206	4030	-40.07	20230920	1775	36.06	20231020	1.08	N	403490	100	44 억		143051	N	N	0	N	00	N
132	20240307	141035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2415	-55	5	-2.23	779644305	318562	109.18	2460	2530	2405	3210	1730	2470	2447.39	0.32	0	-30693	2560	2515	2475	2430	2390	2537	2452	45	740	100	1720	5	1	44924464	1085	26.54	3.84	12	0.71	91.00	629.00	4030	20230920	-40.07	1775	20231020	36.06	3130	-22.84	20240118	2160	11.81	20240206	4030	-40.07	20230920	1775	36.06	20231020	1.08	N	403490	100	44 억		143051	N	N	0	N	00	N
133	20240307	131048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2425	-45	5	-1.82	654971945	266920	91.48	2460	2530	2415	3210	1730	2470	2453.81	0.32	0	-17593	2560	2515	2475	2430	2390	2537	2452	45	740	100	1720	5	1	44924464	1089	26.65	3.86	12	0.59	91.00	629.00	4030	20230920	-39.83	1775	20231020	36.62	3130	-22.52	20240118	2160	12.27	20240206	4030	-39.83	20230920	1775	36.62	20231020	1.08	N	403490	100	44 억		143051	N	N	0	N	00	N
134	20240307	121053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2420	-50	5	-2.02	583758355	237532	81.41	2460	2530	2420	3210	1730	2470	2457.60	0.32	0	-19090	2560	2515	2475	2430	2390	2537	2452	45	740	100	1720	5	1	44924464	1087	26.59	3.85	12	0.53	91.00	629.00	4030	20230920	-39.95	1775	20231020	36.34	3130	-22.68	20240118	2160	12.04	20240206	4030	-39.95	20230920	1775	36.34	20231020	1.08	N	403490	100	44 억		143051	N	N	0	N	00	N
135	20240307	111059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2455	-15	5	-0.61	463545395	188089	64.46	2460	2530	2425	3210	1730	2470	2464.50	0.32	0	-12296	2560	2515	2475	2430	2390	2537	2452	45	740	100	1720	5	1	44924464	1103	26.98	3.90	12	0.42	91.00	629.00	4030	20230920	-39.08	1775	20231020	38.31	3130	-21.57	20240118	2160	13.66	20240206	4030	-39.08	20230920	1775	38.31	20231020	1.08	N	403490	100	44 억		143051	N	N	0	N	00	N
136	20240307	101052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2440	-30	5	-1.21	333989235	135262	46.36	2460	2530	2425	3210	1730	2470	2469.20	0.32	0	-3699	2560	2515	2475	2430	2390	2537	2452	45	740	100	1720	5	1	44924464	1096	26.81	3.88	12	0.30	91.00	629.00	4030	20230920	-39.45	1775	20231020	37.46	3130	-22.04	20240118	2160	12.96	20240206	4030	-39.45	20230920	1775	37.46	20231020	1.08	N	403490	100	44 억		143051	N	N	0	N	00	N
137	20240307	091053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2485	15	2	0.61	162669895	65409	22.42	2460	2530	2460	3210	1730	2470	2486.97	0.32	0	17299	2560	2515	2475	2430	2390	2537	2452	45	740	100	1720	5	1	44924464	1116	27.31	3.95	12	0.15	91.00	629.00	4030	20230920	-38.34	1775	20231020	40.00	3130	-20.61	20240118	2160	15.05	20240206	4030	-38.34	20230920	1775	40.00	20231020	1.08	N	403490	100	44 억		143051	N	N	0	N	00	N
138	20240306	161044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2470	10	2	0.41	698914710	280838	54.65	2460	2520	2435	3195	1725	2460	2488.68	0.30	0	9479	2660	2560	2460	2360	2260	2510	2310	45	735	100	1720	5	1	44924464	1110	27.14	3.93	12	0.63	91.00	629.00	4030	20230920	-38.71	1775	20231020	39.15	3130	-21.09	20240118	2160	14.35	20240206	4030	-38.71	20230920	1775	39.15	20231020	1.19	N	403490	100	44 억		133572	N	N	0	N	00	N
139	20240306	151046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	5	2	0.20	656565700	263720	51.32	2460	2520	2435	3195	1725	2460	2489.63	0.30	0	9394	2660	2560	2460	2360	2260	2510	2310	45	735	100	1720	5	1	44924464	1107	27.09	3.92	12	0.59	91.00	629.00	4030	20230920	-38.83	1775	20231020	38.87	3130	-21.25	20240118	2160	14.12	20240206	4030	-38.83	20230920	1775	38.87	20231020	1.19	N	403490	100	44 억		133572	N	N	0	N	00	N
140	20240306	141054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2470	10	2	0.41	561253215	225091	43.80	2460	2520	2435	3195	1725	2460	2493.45	0.30	0	10524	2660	2560	2460	2360	2260	2510	2310	45	735	100	1720	5	1	44924464	1110	27.14	3.93	12	0.50	91.00	629.00	4030	20230920	-38.71	1775	20231020	39.15	3130	-21.09	20240118	2160	14.35	20240206	4030	-38.71	20230920	1775	39.15	20231020	1.19	N	403490	100	44 억		133572	N	N	0	N	00	N
141	20240306	131053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2485	25	2	1.02	463464025	185541	36.11	2460	2520	2435	3195	1725	2460	2497.91	0.30	0	15806	2660	2560	2460	2360	2260	2510	2310	45	735	100	1720	5	1	44924464	1116	27.31	3.95	12	0.41	91.00	629.00	4030	20230920	-38.34	1775	20231020	40.00	3130	-20.61	20240118	2160	15.05	20240206	4030	-38.34	20230920	1775	40.00	20231020	1.19	N	403490	100	44 억		133572	N	N	0	N	00	N
142	20240306	121051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2520	60	2	2.44	384528925	153882	29.95	2460	2520	2435	3195	1725	2460	2498.86	0.30	0	24998	2660	2560	2460	2360	2260	2510	2310	45	735	100	1720	5	1	44924464	1132	27.69	4.01	12	0.34	91.00	629.00	4030	20230920	-37.47	1775	20231020	41.97	3130	-19.49	20240118	2160	16.67	20240206	4030	-37.47	20230920	1775	41.97	20231020	1.19	N	403490	100	44 억		133572	N	N	0	N	00	N
143	20240306	111050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2495	35	2	1.42	304382075	121958	23.73	2460	2520	2435	3195	1725	2460	2495.79	0.30	0	25650	2660	2560	2460	2360	2260	2510	2310	45	735	100	1720	5	1	44924464	1121	27.42	3.97	12	0.27	91.00	629.00	4030	20230920	-38.09	1775	20231020	40.56	3130	-20.29	20240118	2160	15.51	20240206	4030	-38.09	20230920	1775	40.56	20231020	1.19	N	403490	100	44 억		133572	N	N	0	N	00	N
144	20240306	101026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2505	45	2	1.83	222350915	89185	17.36	2460	2520	2435	3195	1725	2460	2493.14	0.30	0	16498	2660	2560	2460	2360	2260	2510	2310	45	735	100	1720	5	1	44924464	1125	27.53	3.98	12	0.20	91.00	629.00	4030	20230920	-37.84	1775	20231020	41.13	3130	-19.97	20240118	2160	15.97	20240206	4030	-37.84	20230920	1775	41.13	20231020	1.19	N	403490	100	44 억		133572	N	N	0	N	00	N
145	20240306	091045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2490	30	2	1.22	27077420	11037	2.15	2460	2490	2435	3195	1725	2460	2453.33	0.30	0	-643	2660	2560	2460	2360	2260	2510	2310	45	735	100	1720	5	1	44924464	1119	27.36	3.96	12	0.02	91.00	629.00	4030	20230920	-38.21	1775	20231020	40.28	3130	-20.45	20240118	2160	15.28	20240206	4030	-38.21	20230920	1775	40.28	20231020	1.19	N	403490	100	44 억		133572	N	N	0	N	00	N
146	20240305	161038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2460	-80	5	-3.15	1249308895	505089	46.49	2535	2560	2360	3300	1780	2540	2473.43	0.19	0	47600	2676	2607	2526	2457	2376	2642	2492	45	760	100	1770	5	1	44924464	1105	27.03	3.91	12	1.12	91.00	629.00	4030	20230920	-38.96	1775	20231020	38.59	3130	-21.41	20240118	2160	13.89	20240206	4030	-38.96	20230920	1775	38.59	20231020	1.18	N	403490	100	44 억		85968	N	N	0	N	00	N
147	20240305	151039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2470	-70	5	-2.76	1196891205	483808	44.53	2535	2560	2360	3300	1780	2540	2473.88	0.19	0	47692	2676	2607	2526	2457	2376	2642	2492	45	760	100	1770	5	1	44924464	1110	27.14	3.93	12	1.08	91.00	629.00	4030	20230920	-38.71	1775	20231020	39.15	3130	-21.09	20240118	2160	14.35	20240206	4030	-38.71	20230920	1775	39.15	20231020	1.18	N	403490	100	44 억		85968	N	N	0	N	00	N
148	20240305	141028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2455	-85	5	-3.35	1093193105	441876	40.67	2535	2560	2360	3300	1780	2540	2473.97	0.19	0	45134	2676	2607	2526	2457	2376	2642	2492	45	760	100	1770	5	1	44924464	1103	26.98	3.90	12	0.98	91.00	629.00	4030	20230920	-39.08	1775	20231020	38.31	3130	-21.57	20240118	2160	13.66	20240206	4030	-39.08	20230920	1775	38.31	20231020	1.18	N	403490	100	44 억		85968	N	N	0	N	00	N
149	20240305	131030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2460	-80	5	-3.15	1034325495	417896	38.47	2535	2560	2360	3300	1780	2540	2475.06	0.19	0	45230	2676	2607	2526	2457	2376	2642	2492	45	760	100	1770	5	1	44924464	1105	27.03	3.91	12	0.93	91.00	629.00	4030	20230920	-38.96	1775	20231020	38.59	3130	-21.41	20240118	2160	13.89	20240206	4030	-38.96	20230920	1775	38.59	20231020	1.18	N	403490	100	44 억		85968	N	N	0	N	00	N
150	20240305	121032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2460	-80	5	-3.15	958108260	386851	35.61	2535	2560	2360	3300	1780	2540	2476.67	0.19	0	50627	2676	2607	2526	2457	2376	2642	2492	45	760	100	1770	5	1	44924464	1105	27.03	3.91	12	0.86	91.00	629.00	4030	20230920	-38.96	1775	20231020	38.59	3130	-21.41	20240118	2160	13.89	20240206	4030	-38.96	20230920	1775	38.59	20231020	1.18	N	403490	100	44 억		85968	N	N	0	N	00	N
151	20240305	111032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	-75	5	-2.95	810271350	326440	30.05	2535	2560	2360	3300	1780	2540	2482.13	0.19	0	45383	2676	2607	2526	2457	2376	2642	2492	45	760	100	1770	5	1	44924464	1107	27.09	3.92	12	0.73	91.00	629.00	4030	20230920	-38.83	1775	20231020	38.87	3130	-21.25	20240118	2160	14.12	20240206	4030	-38.83	20230920	1775	38.87	20231020	1.18	N	403490	100	44 억		85968	N	N	0	N	00	N
152	20240305	101029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2485	-55	5	-2.17	697962195	281096	25.87	2535	2560	2360	3300	1780	2540	2482.98	0.19	0	40264	2676	2607	2526	2457	2376	2642	2492	45	760	100	1770	5	1	44924464	1116	27.31	3.95	12	0.63	91.00	629.00	4030	20230920	-38.34	1775	20231020	40.00	3130	-20.61	20240118	2160	15.05	20240206	4030	-38.34	20230920	1775	40.00	20231020	1.18	N	403490	100	44 억		85968	N	N	0	N	00	N
153	20240305	091028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2540	0	3	0.00	78357900	30899	2.84	2535	2560	2520	3300	1780	2540	2535.92	0.19	0	-470	2676	2607	2526	2457	2376	2642	2492	45	760	100	1770	5	1	44924464	1141	27.91	4.04	12	0.07	91.00	629.00	4030	20230920	-36.97	1775	20231020	43.10	3130	-18.85	20240118	2160	17.59	20240206	4030	-36.97	20230920	1775	43.10	20231020	1.18	N	403490	100	44 억		85968	N	N	0	N	00	N
154	20240304	161027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2540	85	2	3.46	2710774760	1071796	216.77	2465	2595	2445	3190	1720	2455	2529.16	0.03	0	78601	2518	2486	2453	2421	2388	2487	2422	45	735	100	1710	5	1	44924464	1141	27.91	4.04	12	2.39	91.00	629.00	4030	20230920	-36.97	1775	20231020	43.10	3130	-18.85	20240118	2160	17.59	20240206	4030	-36.97	20230920	1775	43.10	20231020	1.27	N	403490	100	44 억		13632	N	N	0	N	00	N
155	20240304	151022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2535	80	2	3.26	2624570740	1037834	209.90	2465	2595	2445	3190	1720	2455	2528.90	0.03	0	76595	2518	2486	2453	2421	2388	2487	2422	45	735	100	1710	5	1	44924464	1139	27.86	4.03	12	2.31	91.00	629.00	4030	20230920	-37.10	1775	20231020	42.82	3130	-19.01	20240118	2160	17.36	20240206	4030	-37.10	20230920	1775	42.82	20231020	1.27	N	403490	100	44 억		13632	N	N	0	N	00	N
156	20240304	140952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2525	70	2	2.85	2226438575	880521	178.08	2465	2595	2445	3190	1720	2455	2528.56	0.03	0	79368	2518	2486	2453	2421	2388	2487	2422	45	735	100	1710	5	1	44924464	1134	27.75	4.01	12	1.96	91.00	629.00	4030	20230920	-37.34	1775	20231020	42.25	3130	-19.33	20240118	2160	16.90	20240206	4030	-37.34	20230920	1775	42.25	20231020	1.27	N	403490	100	44 억		13632	N	N	0	N	00	N
157	20240304	131018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2495	40	2	1.63	930002490	372347	75.31	2465	2540	2445	3190	1720	2455	2497.69	0.03	0	4654	2518	2486	2453	2421	2388	2487	2422	45	735	100	1710	5	1	44924464	1121	27.42	3.97	12	0.83	91.00	629.00	4030	20230920	-38.09	1775	20231020	40.56	3130	-20.29	20240118	2160	15.51	20240206	4030	-38.09	20230920	1775	40.56	20231020	1.27	N	403490	100	44 억		13632	N	N	0	N	00	N
158	20240304	120953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2490	35	2	1.43	870655565	348527	70.49	2465	2540	2445	3190	1720	2455	2498.12	0.03	0	7632	2518	2486	2453	2421	2388	2487	2422	45	735	100	1710	5	1	44924464	1119	27.36	3.96	12	0.78	91.00	629.00	4030	20230920	-38.21	1775	20231020	40.28	3130	-20.45	20240118	2160	15.28	20240206	4030	-38.21	20230920	1775	40.28	20231020	1.27	N	403490	100	44 억		13632	N	N	0	N	00	N
159	20240304	111010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2520	65	2	2.65	767144830	307215	62.13	2465	2540	2445	3190	1720	2455	2497.12	0.03	0	16037	2518	2486	2453	2421	2388	2487	2422	45	735	100	1710	5	1	44924464	1132	27.69	4.01	12	0.68	91.00	629.00	4030	20230920	-37.47	1775	20231020	41.97	3130	-19.49	20240118	2160	16.67	20240206	4030	-37.47	20230920	1775	41.97	20231020	1.27	N	403490	100	44 억		13632	N	N	0	N	00	N
160	20240304	101011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	10	2	0.41	191461140	77783	15.73	2465	2475	2445	3190	1720	2455	2461.49	0.03	0	13180	2518	2486	2453	2421	2388	2487	2422	45	735	100	1710	5	1	44924464	1107	27.09	3.92	12	0.17	91.00	629.00	4030	20230920	-38.83	1775	20231020	38.87	3130	-21.25	20240118	2160	14.12	20240206	4030	-38.83	20230920	1775	38.87	20231020	1.27	N	403490	100	44 억		13632	N	N	0	N	00	N
161	20240304	091010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	10	2	0.41	60697960	24706	5.00	2465	2475	2445	3190	1720	2455	2456.82	0.03	0	804	2518	2486	2453	2421	2388	2487	2422	45	735	100	1710	5	1	44924464	1107	27.09	3.92	12	0.05	91.00	629.00	4030	20230920	-38.83	1775	20231020	38.87	3130	-21.25	20240118	2160	14.12	20240206	4030	-38.83	20230920	1775	38.87	20231020	1.27	N	403490	100	44 억		13632	N	N	0	N	00	N